Canada markets closed

Ynvisible Interactive Inc (1XNA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.0550-0.0154 (-21.88%)
At close: 03:36PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.07320.07340.05500.05500.0550-
May 09, 20240.07320.08000.05540.05540.0554-
May 08, 20240.07340.07520.05480.05480.0548-
May 07, 20240.07360.07400.07320.07400.0740-
May 06, 20240.07320.07320.07320.07320.0732-
May 03, 20240.07800.07800.07040.07040.0704-
May 02, 20240.07360.07520.07280.07280.0728-
Apr 30, 20240.07060.07760.06980.07000.0700-
Apr 29, 20240.06720.06720.06280.06300.06301,100
Apr 26, 20240.06900.07960.06180.06420.06424,700
Apr 25, 20240.07020.07020.05820.05820.0582-
Apr 24, 20240.05540.06000.05540.05820.05824,000
Apr 23, 20240.06320.06320.05660.05840.0584-
Apr 22, 20240.06220.06360.06020.06020.0602-
Apr 19, 20240.06380.07000.06320.06320.063210,000
Apr 18, 20240.06540.06540.05820.06200.062020,000
Apr 17, 20240.06220.06500.05460.06500.065020,000
Apr 16, 20240.05960.05960.05700.05700.0570-
Apr 15, 20240.06240.06680.05840.05840.0584-
Apr 12, 20240.05240.06080.04520.05160.051655,000
Apr 11, 20240.05220.05740.04800.04800.048010,000
Apr 10, 20240.04120.05980.04120.04780.047855,000
Apr 09, 20240.04560.04560.04500.04500.0450-
Apr 08, 20240.04340.04560.04220.04560.0456500
Apr 05, 20240.04620.04620.04340.04340.0434-
Apr 04, 20240.04320.04420.04320.04420.0442-
Apr 03, 20240.04560.04560.04560.04560.045610,500
Apr 02, 20240.04660.04660.03900.03900.039070
Mar 28, 20240.04520.04520.03900.04440.04448,000
Mar 27, 20240.04520.04520.03880.03880.0388-
Mar 26, 20240.04600.04620.03800.03880.0388-
Mar 25, 20240.04520.04940.04520.04620.046220,000
Mar 22, 20240.04520.04540.04520.04540.04545,000
Mar 21, 20240.04520.04520.04100.04100.04101,000
Mar 20, 20240.04560.04560.04160.04160.0416-
Mar 19, 20240.04520.04520.04080.04100.0410-
Mar 18, 20240.04620.04620.04100.04160.04169,000
Mar 15, 20240.04600.04600.04160.04160.0416-
Mar 14, 20240.04720.04720.04160.04160.04161,000
Mar 13, 20240.04620.04620.04140.04140.04141,800
Mar 12, 20240.04540.04580.04180.04180.0418-
Mar 11, 20240.04660.04660.04180.04180.0418-
Mar 08, 20240.04520.04660.04220.04660.0466-
Mar 07, 20240.04520.04520.03940.03980.03981,000
Mar 06, 20240.04520.04540.04100.04360.0436-
Mar 05, 20240.04520.04520.04140.04140.04145,500
Mar 04, 20240.04520.04940.04200.04200.042020,000
Mar 01, 20240.04760.04800.04300.04300.043027,234
Feb 29, 20240.04720.04760.04680.04700.0470-
Feb 28, 20240.04560.05080.04560.04760.047620,666
Feb 27, 20240.04620.04640.04520.04520.04523,000
Feb 26, 20240.04700.04700.03800.03800.0380-
Feb 23, 20240.04620.04920.04000.04000.04006,000
Feb 22, 20240.04620.04880.04000.04000.0400-
Feb 21, 20240.04540.04580.04000.04000.0400-
Feb 20, 20240.04540.04640.04140.04140.0414-
Feb 19, 20240.04660.04660.04520.04620.0462-
Feb 16, 20240.04680.04680.04160.04160.0416-
Feb 15, 20240.04820.04820.04160.04160.041630,200
Feb 14, 20240.05020.05460.04500.05460.05465,000
Feb 13, 20240.05020.05020.04500.04500.0450-
Feb 12, 20240.04800.04800.04520.04520.0452-
Feb 09, 20240.05060.05580.04500.04500.045080,100
Feb 08, 20240.05120.05120.04520.04520.0452-
Feb 07, 20240.05060.05100.04520.04520.0452-
Feb 06, 20240.05060.05080.04620.04620.0462-
Feb 05, 20240.05000.06200.04340.04340.0434107,450
Feb 02, 20240.05540.05540.05420.05420.054212,000
Feb 01, 20240.05540.05540.05540.05540.05543,000
Jan 31, 20240.05520.05520.05200.05200.0520-
Jan 30, 20240.05520.05520.05180.05180.0518-
Jan 29, 20240.05920.05920.05180.05180.0518-
Jan 26, 20240.05620.05920.05160.05160.0516-
Jan 25, 20240.05620.05640.05140.05160.0516-
Jan 24, 20240.05020.06420.05020.05120.051230,020
Jan 23, 20240.05020.05020.05020.05020.0502-
Jan 22, 20240.05020.05320.05020.05120.05126,000
Jan 19, 20240.05300.05440.05300.05440.0544-
Jan 18, 20240.05000.05420.05000.05140.05141,500
Jan 17, 20240.05220.05440.05220.05440.0544-
Jan 16, 20240.05340.05420.05320.05420.0542-
Jan 15, 20240.05620.05620.05200.05200.0520-
Jan 12, 20240.05620.05620.05140.05140.0514-
Jan 11, 20240.05620.05620.04900.04900.049047,000
Jan 10, 20240.05520.05520.04920.04920.0492-
Jan 09, 20240.05520.05520.05000.05000.0500-
Jan 08, 20240.05440.05520.04800.04800.0480-
Jan 05, 20240.05340.05340.04820.04820.0482-
Jan 04, 20240.05260.05320.04820.04820.04822,600
Jan 03, 20240.05220.05320.04780.04820.0482-
Jan 02, 20240.05520.05660.04860.04880.0488500
Dec 29, 20230.05120.05520.05120.05260.0526-
Dec 28, 20230.05060.05440.05060.05440.054430,000
Dec 27, 20230.05220.05240.05220.05240.052426,991
Dec 22, 20230.05660.05660.05500.05500.0550100,000
Dec 21, 20230.05520.05520.05520.05520.0552-
Dec 20, 20230.05820.06240.05700.06240.0624102,000
Dec 19, 20230.05820.05820.05820.05820.0582-
Dec 18, 20230.06020.06020.05820.05820.0582-
Dec 15, 20230.06200.06260.05440.05440.054420,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...